Files
KissMeData/128940/min/candle-20240826.csv
2024-11-17 15:27:48 +09:00

39 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240826201500115277860003040003040003040003040001078
320240826201400115277860003040003040003040003040000
420240826201300115277860003040003040003040003040000
520240826201200115277860003040003040003040003040000
620240826201100115277860003040003040003040003040000
720240826201000115277860003040003040003040003040000
820240826200900115277860003040003040003040003040000
920240826200800115277860003040003040003040003040000
1020240826200700115277860003040003040003040003040000
1120240826200600115277860003040003040003040003040000
1220240826200500115277860003040003040003040003040000
1320240826200400115277860003040003040003040003040000
1420240826200300115277860003040003040003040003040000
1520240826200200115277860003040003040003040003040000
1620240826200100115277860003040003040003040003040000
1720240826200000115277860003040003040003040003040000
1820240826195900115277860003040003040003040003040000
1920240826195800115277860003040003040003040003040000
2020240826195700115277860003040003040003040003040000
2120240826195600115277860003040003040003040003040000
2220240826195500115277860003040003040003040003040000
2320240826195400115277860003040003040003040003040000
2420240826195300115277860003040003040003040003040000
2520240826195200115277860003040003040003040003040000
2620240826195100115277860003040003040003040003040000
2720240826195000115277860003040003040003040003040000
2820240826194900115277860003040003040003040003040000
2920240826194800115277860003040003040003040003040000
3020240826194700115277860003040003040003040003040000
3120240826194600115277860003040003040003040003040000
3220240826194500115277860003040003040003040003040001078
3320240826194400115277860003040003040003040003040000
3420240826194300115277860003040003040003040003040000
3520240826194200115277860003040003040003040003040000
3620240826194100115277860003040003040003040003040000
3720240826194000115277860003040003040003040003040000
3820240826193900115277860003040003040003040003040000
3920240826193800115277860003040003040003040003040000
4020240826193700115277860003040003040003040003040000
4120240826193600115277860003040003040003040003040000
4220240826193500115277860003040003040003040003040000
4320240826193400115277860003040003040003040003040000
4420240826193300115277860003040003040003040003040000
4520240826193200115277860003040003040003040003040000
4620240826193100115277860003040003040003040003040000
4720240826193000115277860003040003040003040003040000
4820240826192900115277860003040003040003040003040000
4920240826192800115277860003040003040003040003040000
5020240826192700115277860003040003040003040003040000
5120240826192600115277860003040003040003040003040000
5220240826192500115277860003040003040003040003040000
5320240826192400115277860003040003040003040003040000
5420240826192300115277860003040003040003040003040000
5520240826192200115277860003040003040003040003040000
5620240826192100115277860003040003040003040003040000
5720240826192000115277860003040003040003040003040000
5820240826191900115277860003040003040003040003040000
5920240826191800115277860003040003040003040003040000
6020240826191700115277860003040003040003040003040000
6120240826191600115277860003040003040003040003040000
6220240826191500115277860003040003040003040003040001078
6320240826191400115277860003040003040003040003040000
6420240826191300115277860003040003040003040003040000
6520240826191200115277860003040003040003040003040000
6620240826191100115277860003040003040003040003040000
6720240826191000115277860003040003040003040003040000
6820240826190900115277860003040003040003040003040000
6920240826190800115277860003040003040003040003040000
7020240826190700115277860003040003040003040003040000
7120240826190600115277860003040003040003040003040000
7220240826190500115277860003040003040003040003040000
7320240826190400115277860003040003040003040003040000
7420240826190300115277860003040003040003040003040000
7520240826190200115277860003040003040003040003040000
7620240826190100115277860003040003040003040003040000
7720240826190000115277860003040003040003040003040000
7820240826185900115277860003040003040003040003040000
7920240826185800115277860003040003040003040003040000
8020240826185700115277860003040003040003040003040000
8120240826185600115277860003040003040003040003040000
8220240826185500115277860003040003040003040003040000
8320240826185400115277860003040003040003040003040000
8420240826185300115277860003040003040003040003040000
8520240826185200115277860003040003040003040003040000
8620240826185100115277860003040003040003040003040000
8720240826185000115277860003040003040003040003040000
8820240826184900115277860003040003040003040003040000
8920240826184800115277860003040003040003040003040000
9020240826184700115277860003040003040003040003040000
9120240826184600115277860003040003040003040003040000
9220240826184500115277860003040003040003040003040001078
9320240826184400115277860003040003040003040003040000
9420240826184300115277860003040003040003040003040000
9520240826184200115277860003040003040003040003040000
9620240826184100115277860003040003040003040003040000
9720240826184000115277860003040003040003040003040000
9820240826183900115277860003040003040003040003040000
9920240826183800115277860003040003040003040003040000
10020240826183700115277860003040003040003040003040000
10120240826183600115277860003040003040003040003040000
10220240826183500115277860003040003040003040003040000
10320240826183400115277860003040003040003040003040000
10420240826183300115277860003040003040003040003040000
10520240826183200115277860003040003040003040003040000
10620240826183100115277860003040003040003040003040000
10720240826183000115277860003040003040003040003040000
10820240826182900115277860003040003040003040003040000
10920240826182800115277860003040003040003040003040000
11020240826182700115277860003040003040003040003040000
11120240826182600115277860003040003040003040003040000
11220240826182500115277860003040003040003040003040000
11320240826182400115277860003040003040003040003040000
11420240826182300115277860003040003040003040003040000
11520240826182200115277860003040003040003040003040000
11620240826182100115277860003040003040003040003040000
11720240826182000115277860003040003040003040003040000
11820240826181900115277860003040003040003040003040000
11920240826181800115277860003040003040003040003040000
12020240826181700115277860003040003040003040003040000
12120240826181600115277860003040003040003040003040000
12220240826181500115277860003040003040003040003040001078
12320240826181400115277860003040003040003040003040000
12420240826181300115277860003040003040003040003040000
12520240826181200115277860003040003040003040003040000
12620240826181100115277860003040003040003040003040000
12720240826181000115277860003040003040003040003040000
12820240826180900115277860003040003040003040003040000
12920240826180800115277860003040003040003040003040000
13020240826180700115277860003040003040003040003040000
13120240826180600115277860003040003040003040003040000
13220240826180500115277860003040003040003040003040000
13320240826180400115277860003040003040003040003040000
13420240826180300115277860003040003040003040003040000
13520240826180200115277860003040003040003040003040000
13620240826180100115277860003040003040003040003040000
13720240826180000115277860003040003040003040003040000
13820240826175900115277860003040003040003040003040000
13920240826175800115277860003040003040003040003040000
14020240826175700115277860003040003040003040003040000
14120240826175600115277860003040003040003040003040000
14220240826175500115277860003040003040003040003040000
14320240826175400115277860003040003040003040003040000
14420240826175300115277860003040003040003040003040000
14520240826175200115277860003040003040003040003040000
14620240826175100115277860003040003040003040003040000
14720240826175000115277860003040003040003040003040000
14820240826174900115277860003040003040003040003040000
14920240826174800115277860003040003040003040003040000
15020240826174700115277860003040003040003040003040000
15120240826174600115277860003040003040003040003040000
15220240826174500115277860003040003040003040003040001078
15320240826174400115277860003040003040003040003040000
15420240826174300115277860003040003040003040003040000
15520240826174200115277860003040003040003040003040000
15620240826174100115277860003040003040003040003040000
15720240826174000115277860003040003040003040003040000
15820240826173900115277860003040003040003040003040000
15920240826173800115277860003040003040003040003040000
16020240826173700115277860003040003040003040003040000
16120240826173600115277860003040003040003040003040000
16220240826173500115277860003040003040003040003040000
16320240826173400115277860003040003040003040003040000
16420240826173300115277860003040003040003040003040000
16520240826173200115277860003040003040003040003040000
16620240826173100115277860003040003040003040003040000
16720240826173000115277860003040003040003040003040000
16820240826172900115277860003040003040003040003040000
16920240826172800115277860003040003040003040003040000
17020240826172700115277860003040003040003040003040000
17120240826172600115277860003040003040003040003040000
17220240826172500115277860003040003040003040003040000
17320240826172400115277860003040003040003040003040000
17420240826172300115277860003040003040003040003040000
17520240826172200115277860003040003040003040003040000
17620240826172100115277860003040003040003040003040000
17720240826172000115277860003040003040003040003040000
17820240826171900115277860003040003040003040003040000
17920240826171800115277860003040003040003040003040000
18020240826171700115277860003040003040003040003040000
18120240826171600115277860003040003040003040003040000
18220240826171500115277860003040003040003040003040001078
18320240826171400115277860003040003040003040003040000
18420240826171300115277860003040003040003040003040000
18520240826171200115277860003040003040003040003040000
18620240826171100115277860003040003040003040003040000
18720240826171000115277860003040003040003040003040000
18820240826170900115277860003040003040003040003040000
18920240826170800115277860003040003040003040003040000
19020240826170700115277860003040003040003040003040000
19120240826170600115277860003040003040003040003040000
19220240826170500115277860003040003040003040003040000
19320240826170400115277860003040003040003040003040000
19420240826170300115277860003040003040003040003040000
19520240826170200115277860003040003040003040003040000
19620240826170100115277860003040003040003040003040000
19720240826170000115277860003040003040003040003040000
19820240826165900115277860003040003040003040003040000
19920240826165800115277860003040003040003040003040000
20020240826165700115277860003040003040003040003040000
20120240826165600115277860003040003040003040003040000
20220240826165500115277860003040003040003040003040000
20320240826165400115277860003040003040003040003040000
20420240826165300115277860003040003040003040003040000
20520240826165200115277860003040003040003040003040000
20620240826165100115277860003040003040003040003040000
20720240826165000115277860003040003040003040003040000
20820240826164900115277860003040003040003040003040000
20920240826164800115277860003040003040003040003040000
21020240826164700115277860003040003040003040003040000
21120240826164600115277860003040003040003040003040000
21220240826164500115277860003040003040003040003040001078
21320240826164400115277860003040003040003040003040000
21420240826164300115277860003040003040003040003040000
21520240826164200115277860003040003040003040003040000
21620240826164100115277860003040003040003040003040000
21720240826164000115277860003040003040003040003040000
21820240826163900115277860003040003040003040003040000
21920240826163800115277860003040003040003040003040000
22020240826163700115277860003040003040003040003040000
22120240826163600115277860003040003040003040003040000
22220240826163500115277860003040003040003040003040000
22320240826163400115277860003040003040003040003040000
22420240826163300115277860003040003040003040003040000
22520240826163200115277860003040003040003040003040000
22620240826163100115277860003040003040003040003040000
22720240826163000115277860003040003040003040003040000
22820240826162900115277860003040003040003040003040000
22920240826162800115277860003040003040003040003040000
23020240826162700115277860003040003040003040003040000
23120240826162600115277860003040003040003040003040000
23220240826162500115277860003040003040003040003040000
23320240826162400115277860003040003040003040003040000
23420240826162300115277860003040003040003040003040000
23520240826162200115277860003040003040003040003040000
23620240826162100115277860003040003040003040003040000
23720240826162000115277860003040003040003040003040000
23820240826161900115277860003040003040003040003040000
23920240826161800115277860003040003040003040003040000
24020240826161700115277860003040003040003040003040000
24120240826161600115277860003040003040003040003040000
24220240826161500115277860003040003040003040003040001078
24320240826161400115277860003040003040003040003040000
24420240826161300115277860003040003040003040003040000
24520240826161200115277860003040003040003040003040000
24620240826161100115277860003040003040003040003040000
24720240826161000115277860003040003040003040003040000
24820240826160900115277860003040003040003040003040000
24920240826160800115277860003040003040003040003040000
25020240826160700115277860003040003040003040003040000
25120240826160600115277860003040003040003040003040000
25220240826160500115277860003040003040003040003040000
25320240826160400115277860003040003040003040003040000
25420240826160300115277860003040003040003040003040000
25520240826160200115277860003040003040003040003040000
25620240826160100115277860003040003040003040003040000
25720240826160000115277860003040003040003040003040000
25820240826155900115277860003040003040003040003040000
25920240826155800115277860003040003040003040003040000
26020240826155700115277860003040003040003040003040000
26120240826155600115277860003040003040003040003040000
26220240826155500115277860003040003040003040003040000
26320240826155400115277860003040003040003040003040000
26420240826155300115277860003040003040003040003040000
26520240826155200115277860003040003040003040003040000
26620240826155100115277860003040003040003040003040000
26720240826155000115277860003040003040003040003040000
26820240826154900115277860003040003040003040003040000
26920240826154800115277860003040003040003040003040000
27020240826154700115277860003040003040003040003040000
27120240826154600115277860003040003040003040003040000
27220240826154500115277860003040003040003040003040001078
27320240826154400115277860003040003040003040003040000
27420240826154300115277860003040003040003040003040000
27520240826154200115277860003040003040003040003040000
27620240826154100115277860003040003040003040003040000
27720240826154000115277860003040003040003040003040000
27820240826153900115277860003040003040003040003040000
27920240826153800115277860003040003040003040003040000
28020240826153700115277860003040003040003040003040000
28120240826153600115277860003040003040003040003040000
28220240826153500115277860003040003040003040003040000
28320240826153400115277860003040003040003040003040000
28420240826153300115277860003040003040003040003040000
28520240826153200115277860003040003040003040003040000
28620240826153100115277860003040003040003040003040000
28720240826153000115277860003040003040003040003040001078
28820240826152900112000740003030003030003030003030000
28920240826152800112000740003030003030003030003030000
29020240826152700112000740003030003030003030003030000
29120240826152600112000740003030003030003030003030000
29220240826152500112000740003030003030003030003030000
29320240826152400112000740003030003030003030003030000
29420240826152300112000740003030003030003030003030000
29520240826152200112000740003030003030003030003030000
29620240826152100112000740003030003030003030003030000
29720240826152000112000740003030003030003030003030000
298202408261519001120007400030300030350030350030300048
2992024082615180011185525500303500303500304000303000184
3002024082615170011129680500303500303500303500303000103
301202408261516001109842700030350030300030350030300036
302202408261515001108750450030300030300030350030300051
303202408261514001107204450030350030350030350030300025
304202408261513001106446100030300030350030350030300080
305202408261512001104021300030350030350030350030300045
3062024082615110011026562500303500303500303500303000371
3072024082615100010913970500303500303000303500303000197
3082024082615090010854268000303000303000303000302500122
3092024082615080010817356000303000302500303000302500142
310202408261507001077438800030300030300030300030250035
3112024082615060010763796500302500303000303000302500158
312202408261505001071599850030300030300030300030250016
313202408261504001071115150030250030300030300030250026
31420240826150300107032750003030003025003030003020001142
315202408261502001035829250030250030200030250030200015
316202408261501001035375700030200030250030250030200021
317202408261500001034741000030250030250030300030200063
318202408261459001032835050030250030300030300030250011
319202408261458001032501850030300030300030300030250034
320202408261457001031472500030250030300030300030250028
321202408261456001030624650030300030300030300030250016
322202408261455001030140050030250030300030300030250080
323202408261454001027719700030300030300030300030300010
3242024082614530010274167000303000303000303000302500157
325202408261452001022666800030300030300030300030300054
326202408261451001021030600030300030300030300030250027
3272024082614500010202128500302500302500303000302500122
32820240826144900101652215003030003030003030003030008
3292024082614480010162797500302500302500303000302500265
330202408261447001008252050030300030300030300030250024
331202408261446001007525050030300030350030350030250080
33220240826144500100510110003035003035003035003035009
333202408261444001004827950030350030350030350030300063
334202408261443001002917550030350030300030350030300018
335202408261442001002371750030350030350030350030300013
336202408261441001001977250030350030350030350030300017
337202408261440001001461400030350030350030350030350019
338202408261439001000884750030350030350030350030300065
33920240826143800998914500030350030400030400030350068
34020240826143700996850200030400030400030400030400012
34120240826143600996485400030400030350030400030350088
34220240826143500993814400030350030400030400030350020
343202408261434009932072500304000304000304000303500120
34420240826143300989564250030400030400030400030350023
345202408261432009888653500304000303500304000303500177
346202408261431009834933000303500304000304000303500138
34720240826143000979304800030400030400030400030400015
34820240826142900978848800030400030400030400030350043
34920240826142800977542700030400030300030400030300092
35020240826142700974749350030350030350030350030300026
35120240826142600973960450030350030350030350030300042
3522024082614250097268700003035003035003035003035009
353202408261424009724138500303500303500303500303000108
35420240826142300969140900030350030350030350030350015
35520240826142200968685650030350030300030350030300032
356202408261421009677148000303500303000303500303000183
3572024082614200096216845003030003030003030003030009
3582024082614190096189575003030003030003030003030007
3592024082614180096168365003030003030003030003030009
360202408261417009614109500303000303000303000302000172
36120240826141600956210350030250030300030300030250022
36220240826141500955544250030300030250030300030250022
36320240826141400954878450030250030250030250030200020
364202408261413009542736000303000303500303500302500148
36520240826141200949790600030350030350030350030300019
366202408261411009492141500303500303000303500303000120
36720240826141000945576950030300030300030300030250015
36820240826140900945122600030250030350030350030250029
36920240826140800944243650030350030300030350030300024
37020240826140700943516050030300030350030350030300017
37120240826140600943000850030300030300030350030300035
37220240826140500941939950030350030350030350030350021
37320240826140400941302600030350030350030350030300080
37420240826140300938878100030350030350030350030350013
375202408261402009384835500303500304000304000303000248
37620240826140100930967850030400030400030400030350015
37720240826140000930511900030400030400030400030400021
3782024082613590092987350003040003040003040003035009
37920240826135800929599950030400030400030400030350025
38020240826135700928840850030400030350030400030350018
381202408261356009282937000303500303500304000303500104
38220240826135500925136600030350030400030400030300093
38320240826135400922314250030400030350030400030350026
38420240826135300921524850030350030400030400030350010
38520240826135200921220900030400030400030400030400026
38620240826135100920430500030400030400030400030400018
38720240826135000919883300030350030350030400030350096
38820240826134900916965250030350030350030350030300011
38920240826134800916631450030350030350030350030350015
390202408261347009161762000303500303500304000303500114
39120240826134600912715950030350030400030400030350094
39220240826134500909862900030400030400030400030400018
39320240826134400909315700030400030400030400030350024
3942024082613430090858620003040003040003040003040008
39520240826134200908343000030400030350030400030350060
39620240826134100906521650030300030350030350030300010
397202408261340009062182000303500304000304000303500160
39820240826133900901361600030400030400030400030400012
39920240826133800900996800030400030400030400030400011
400202408261337009006624000304000304000304000303500101
4012024082613360089759205003040003040003040003040007
40220240826133500897379250030400030400030400030350016
403202408261334008968929000303500303500303500303000194
40420240826133300891011300030350030400030400030300050
40520240826133200889493750030400030400030400030350015
40620240826133100889037800030400030400030400030400011
4072024082613300088870340003040003035003040003035001166
40820240826132900853290250030350030350030350030300019
40920240826132800852713650030350030350030350030300012
41020240826132700852349600030350030350030350030300025
411202408261326008515909000303500304000304000303500329
41220240826132500841605350030400030450030450030400043
413202408261324008402974000304500303500304500303500579
414202408261323008227015500303000303500303500303000184
41520240826132200817117200030350030350030350030350016
41620240826132100816631600030350030300030350030300012
41720240826132000816267450030300030350030350030300030
41820240826131900815357050030350030350030350030300035
419202408261318008142948500303500303000303500303000564
42020240826131700797199700030300030300030300030250020
42120240826131600796593950030300030250030300030250011
42220240826131500796260700030300030300030300030300016
42320240826131400795775900030300030300030300030250032
42420240826131300794806350030300030300030300030250017
4252024082613120079429135003030003025003030003025007
426202408261311007940793000302500302500303000302000272
42720240826131000785850800030250030250030250030200024
4282024082613090078512485003025003025003025003025008
429202408261308007848828500301500302000302500301500109
43020240826130700781595800030200030250030250030200046
43120240826130600780204750030250030200030250030200014
4322024082613050077978150003025003025003025003025005
433202408261304007796302500302500302500302500302000147
434202408261303007751903500302000302500302500302000100
43520240826130200772169200030250030250030250030200019
4362024082613010077159450003025003025003025003025005
43720240826130000771443250030250030200030250030200016
43820240826125900770959300030250030250030250030200014
43920240826125800770536150030250030250030250030200027
440202408261257007697199500302500301500302500301500196
44120240826125600763804550030150030200030200030150049
44220240826125500762326800030200030200030200030150012
4432024082612540076196445003020003020003020003020007
44420240826125300761753050030200030200030200030150015
44520240826125200761300450030200030200030200030150018
44620240826125100760756900030200030150030200030150015
44720240826125000760304150030150030150030150030100013
448202408261249007599122500301500302000302000301500112
44920240826124800756534850030200030200030200030200010
45020240826124700756232850030200030200030200030150022
45120240826124600755568500030200030200030200030150011
452202408261245007552363500302000301500302000301500133
45320240826124400751225650030150030150030150030100029
45420240826124300750351350030150030150030150030150010
45520240826124200750049850030150030150030200030100060
45620240826124100748240600030200030200030200030150018
45720240826124000747697550030200030200030200030150015
458202408261239007472446500302000302000302000301500198
4592024082612380074127415003020003020003020003020007
46020240826123700741062750030200030200030200030150081
46120240826123600738619500030200030200030200030150031
46220240826123500737683900030200030250030250030200065
46320240826123400735720700030200030200030250030200028
46420240826123300734874700030250030250030250030200017
46520240826123200734360500030250030250030250030200068
46620240826123100732303550030200030250030250030200060
46720240826123000730491250030250030250030250030250012
46820240826122900730128250030250030250030250030200012
46920240826122800729765300030250030200030250030200061
47020240826122700727920200030250030250030300030250030
47120240826122600727012250030250030250030250030250014
4722024082612250072658875003025003020003025003020007
47320240826122400726377050030250030250030250030200015
47420240826122300725923350030250030250030250030200022
47520240826122200725257900030250030250030250030250011
476202408261221007249251500302500302000302500301500118
47720240826122000721362550030200030250030250030200051
47820240826121900719821650030250030250030250030200011
4792024082612180071948895003025003025003025003025008
48020240826121700719246950030250030250030250030250015
48120240826121600718793200030250030200030250030200011
48220240826121500718460800030250030200030250030200094
48320240826121400715621000030200030200030200030150017
48420240826121300715107650030200030250030250030200029
4852024082612120071423165003025003025003025003025009
48620240826121100713959400030250030250030250030200015
48720240826121000713505700030250030250030250030200019
48820240826120900712931550030200030200030250030200021
48920240826120800712296950030200030200030200030150017
49020240826120700711783600030200030200030200030200019
491202408261206007112098000301500302000302000301500122
492202408261205007075301500302000303000303000302000163
49320240826120400702599650030300030300030300030300011
49420240826120300702266350030250030300030300030250019
49520240826120200701690700030300030300030300030250018
49620240826120100701145350030250030300030300030250024
49720240826120000700419050030300030300030300030300016
49820240826115900699934250030300030300030300030250012
499202408261158006995707000303000302500303000302000207
50020240826115700693313650030250030300030300030200020
50120240826115600692708300030250030300030300030250018
50220240826115500692163500030300030300030300030300012
50320240826115400691799900030300030250030300030250031
50420240826115300690862000030250030250030250030200020
505202408261152006902572500302500302000302500302000143
50620240826115100685938300030250030300030300030250017
50720240826115000685423650030300030300030300030250016
50820240826114900684938900030250030300030300030250023
50920240826114800684242550030250030300030300030250029
51020240826114700683364750030250030300030300030250058
51120240826114600681609700030300030300030300030300021
51220240826114500680973400030300030300030300030250084
51320240826114400678430500030300030350030350030250048
5142024082611430067697745003035003035003035003035007
51520240826114200676765000030350030350030350030300033
5162024082611410067576385003035003035003035003030006
51720240826114000675581800030350030350030350030300021
5182024082611390067494475003035003035003035003035007
51920240826113800674732300030350030300030350030250029
52020240826113700673853300030300030200030300030200016
521202408261136006733687500302000302500302500302000105
52220240826113500670197300030250030350030350030250045
52320240826113400668833850030350030350030350030350016
52420240826113300668348250030300030350030350030300012
52520240826113200667984100030350030350030350030300017
52620240826113100667468250030350030350030350030300016
52720240826113000666982950030350030300030350030300016
52820240826112900666497900030300030350030350030300097
529202408261128006635583500303500303000303500302000238
53020240826112700656365800030300030250030300030250018
53120240826112600655820650030250030300030300030250034
5322024082611250065479120003030003030003030003030004
533202408261124006546700000302000303000303000302000182
53420240826112300649164050030250030300030300030250018
53520240826112200648618900030300030350030350030300047
53620240826112100647194750030350030400030400030350017
53720240826112000646678200030400030350030400030300041
53820240826111900645433300030350030400030400030350045
53920240826111800644067200030400030400030400030350018
54020240826111700643520350030400030400030400030400019
541202408261116006429427500304000303500304000303500102
542202408261115006398424000303500303000303500303000112
543202408261114006364480000303500303500303500303000122
54420240826111300632750300030350030400030400030350041
54520240826111200631505400030400030350030400030350043
5462024082611110063019970003040003040003040003035009
547202408261110006299261500304000304000304000303500111
548202408261109006265568000304000303500304000303500222
54920240826110800619814100030350030350030350030300023
55020240826110700619116100030350030400030400030350032
55120240826110600618144550030400030400030400030350030
55220240826110500617233800030400030400030400030350046
55320240826110400615837050030400030400030400030350041
55420240826110300614592100030400030400030400030350022
55520240826110200613923350030400030350030400030300037
556202408261101006128000000303500303000303500303000464
55720240826110000598720400030300030300030350030250063
558202408261059005968106500303500303000303500303000219
55920240826105800590170050030300030350030350030300012
56020240826105700589805900030300030300030350030300062
56120240826105600587927100030250030300030300030250022
56220240826105500587260650030300030300030300030250012
56320240826105400586897100030300030300030300030250026
564202408261053005861094500302500302500303000302500255
5652024082610520057838865003020003025003025003020007
56620240826105100578177000030200030350030350030200014
567202408261050005777526000303500303000303500301500737
56820240826104900555515600030300030300030300030250012
56920240826104800555152050030300030300030300030250023
57020240826104700554455350030250030350030350030250049
571202408261046005529703000303500302500303500302500356
572202408261045005421834500302500301500302500301500248
57320240826104400534693900030200030200030200030150042
57420240826104300533425600030200030200030200030150023
5752024082610420053273120003015003020003020003015005
57620240826104100532580400030150030150030200030150019
57720240826104000532007350030150030200030200030150011
57820240826103900531675300030200030200030200030150018
579202408261038005311317500301500302000302500301500255
58020240826103700523430450030200030200030200030150076
58120240826103600521135350030250030250030250030200023
58220240826103500520439750030300030300030300030250032
583202408261034005194712500302000302500302500302000548
58420240826103300502904750030250030200030250030200025
58520240826103200502149250030250030250030250030200029
586202408261031005012727000302500302500302500302000155
58720240826103000496590850030250030200030250030200041
58820240826102900495352050030200030250030250030200014
58920240826102800494928850030250030250030250030200017
59020240826102700494414700030200030200030250030200011
59120240826102600494082350030200030250030250030200019
59220240826102500493507900030250030200030250030200020
59320240826102400492903100030250030300030300030200017
59420240826102300492388950030300030350030350030250089
59520240826102200489692050030350030350030350030300024
596202408261021004889637500302500303500303500302500940
59720240826102000460524500030300030250030300030250060
59820240826101900458706700030250030300030300030250028
59920240826101800457858450030300030300030300030200012
600202408261017004574951500303000302500303000301000410
60120240826101600445112850030250030300030300030250090
60220240826101500442386150030350030350030350030300022
60320240826101400441718800030350030300030350030300095
604202408261013004388402500303000301500303000301500488
6052024082610120042410000003015003020003020003015005
6062024082610110042394920003015003015003015003015002
607202408261010004238889000302000302000302000301500216
608202408261009004173659000302000302000302000301500116
6092024082610080041386835003015003015003020003015007
6102024082610070041365725003020003020003020003015006
6112024082610060041347620003015003020003020003015005
61220240826100500413325350030200030150030200030150059
613202408261004004115458500301500301500301500301000174
61420240826100300406300350030150030150030150030100035
61520240826100200405246700030100030100030150030100012
61620240826100100404885300030200030150030200030100049
617202408261000004034077500301000302000302000301000103
61820240826095900400302000030200030200030200030150019
61920240826095800399729000030150030200030200030150064
62020240826095700397796350030200030200030200030150067
6212024082609560039577385003020003020003020003015008
622202408260955003955323500302000300500302000300500599
62320240826095400377484300030100030100030100030000030
624202408260953003765816000301000300500301000300000101
6252024082609520037354645003010003005003010003005003
6262024082609510037345625003010003010003010003005005
62720240826095000373305850030050030050030100030050013
6282024082609490037291515003005003010003010003005005
62920240826094800372764750030100030050030100030050036
630202408260947003716821000300500301000301000300500122
63120240826094600368015900030100030050030100030050059
632202408260945003662417500300500302000302000300500143
63320240826094400361937350030200030150030200030150010
63420240826094300361635800030150030100030150030100074
63520240826094200359406250030050030100030100030050022
636202408260941003587443500301000301500301500300000199
637202408260940003527465000300000301000301000300000126
63820240826093900348959050030100030100030100030050032
63920240826093800347995900030050030000030100030000010
640202408260937003476955000300000300000300500299500377
64120240826093600336384900029950029950029950029950035
642202408260935003353366500299500299500299500299000206
64320240826093400329167000029900029850029950029850014
644202408260933003287487500299000299500299500299000531
6452024082609320031285815002995003000003005002995001524
64620240826093100267139650030000030000030000030000028
647202408260930002662996500300500300500301000300000450
64820240826092900252769750030000030050030050030000026
64920240826092800251989700030050030050030050030050061
650202408260927002501566500301000300500301000300500146
651202408260926002457638500301000300000301000300000575
652202408260925002285100000300000300000300500300000179
65320240826092400223139850030000030050030100030000024
654202408260923002224190500300500301000301000300500469
6552024082609220020832400003010003010003010003005009
6562024082609210020805315003015003010003015003010008
657202408260920002078123000301500300500301500300000135
658202408260919002037549500300500300000300500300000250
659202408260918001962539000300000300500300500300000200
660202408260917001902440500300500301000301000300500148
66120240826091600185790750030100030100030100030100015
66220240826091500185339250030100030100030150030050032
663202408260914001843767500301000300500301000300500362
664202408260913001734872500300500301000301500300500301
665202408260912001644281500301000302500302500301000439
666202408260911001511873000301500301500302500301000456
667202408260910001374282000301500302000302000301500141
668202408260909001331750500302500302000302500302000272
66920240826090800124960600030200030200030200030200028
670202408260907001241150000302500302000302500301500139
671202408260906001199176000302500303500303500302000463
67220240826090500105907800030300030300030300030300040
6732024082609040010469580003030003010003035003010001388
67420240826090300627557500301000302000302000301000466
67520240826090200487130000302000302000302500301000707
67620240826090100273782000302500302500303000302500368
67720240826090000162440500303000304000304000302500525